ストックスクリーナーアプリを入手
36.08
0.41%
-0.15
Avangrid Inc (AGR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-22 | $36.31 | $36.08 | $0.23 | 491,089.0 | -0.41% |
| 2024-11-21 | $36.29 | $36.05 | $0.24 | 702,030.0 | +0.42% |
| 2024-11-20 | $36.09 | $35.90 | $0.19 | 627,955.0 | +0.31% |
| 2024-11-19 | $35.97 | $35.89 | $0.08 | 332,053.0 | +0.00% |
| 2024-11-18 | $36.03 | $35.88 | $0.15 | 603,951.0 | +0.00% |
| 2024-11-15 | $35.98 | $35.81 | $0.17 | 495,453.0 | +0.59% |
| 2024-11-14 | $35.87 | $35.76 | $0.11 | 464,850.0 | -0.22% |
| 2024-11-13 | $35.98 | $35.80 | $0.18 | 288,780.0 | +0.00% |
| 2024-11-12 | $35.92 | $35.73 | $0.19 | 523,884.0 | +0.00% |
| 2024-11-11 | $35.96 | $35.81 | $0.145 | 407,044.0 | -0.17% |
| 2024-11-08 | $35.95 | $35.66 | $0.29 | 758,429.0 | +0.62% |
| 2024-11-07 | $35.72 | $35.59 | $0.13 | 398,759.0 | +0.28% |
| 2024-11-06 | $35.68 | $35.55 | $0.13 | 557,066.0 | -0.31% |
| 2024-11-05 | $35.73 | $35.47 | $0.265 | 309,028.0 | +0.31% |
| 2024-11-04 | $35.74 | $35.51 | $0.23 | 506,088.0 | -0.03% |
| 2024-11-01 | $35.72 | $35.54 | $0.18 | 715,667.0 | -0.34% |
| 2024-10-31 | $35.76 | $35.65 | $0.11 | 413,665.0 | +0.03% |
| 2024-10-30 | $35.77 | $35.69 | $0.08 | 546,594.0 | +0.03% |
| 2024-10-29 | $35.78 | $35.65 | $0.13 | 640,914.0 | -0.28% |
| 2024-10-28 | $35.81 | $35.74 | $0.0654 | 287,904.0 | +0.11% |
| 2024-10-25 | $35.90 | $35.74 | $0.16 | 1,083,418.0 | -0.08% |
| 2024-10-24 | $35.85 | $35.67 | $0.18 | 531,049.0 | -0.06% |
Avangrid Inc (AGR) 株の年ごとの株価履歴
この詳細な分析では、Avangrid Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAGR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Avangrid Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAvangrid Inc (AGR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $36.31 | $35.47 | $0.845 | 8,673,215.0 | +1.04% |
| 2024-10 | $35.90 | $35.34 | $0.565 | 15,621,366.0 | -0.22% |
| 2024-09 | $35.91 | $35.45 | $0.46 | 13,994,756.0 | +0.28% |
| 2024-08 | $36.20 | $35.50 | $0.7009 | 9,711,340.0 | +0.06% |
| 2024-07 | $35.76 | $34.96 | $0.80 | 16,358,662.0 | +0.39% |
| 2024-06 | $35.91 | $35.07 | $0.84 | 8,903,475.0 | -1.33% |
| 2024-05 | $37.70 | $35.67 | $2.03 | 23,722,170.0 | -1.42% |
| 2024-04 | $37.29 | $35.44 | $1.85 | 16,260,721.0 | +0.25% |
| 2024-03 | $36.50 | $30.61 | $5.89 | 27,400,560.0 | +17.06% |
| 2024-02 | $32.37 | $29.71 | $2.66 | 15,393,541.0 | +2.47% |
| 2024-01 | $34.20 | $29.88 | $4.32 | 15,994,808.0 | -6.26% |
2023年のAvangrid Inc (AGR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $34.69 | $30.75 | $3.94 | 15,758,968.0 | +4.99% |
| 2023-11 | $32.58 | $29.33 | $3.25 | 27,332,165.0 | +3.35% |
| 2023-10 | $31.81 | $27.46 | $4.35 | 29,847,118.0 | -0.99% |
| 2023-09 | $35.25 | $29.87 | $5.38 | 15,435,602.0 | -12.55% |
| 2023-08 | $37.39 | $34.00 | $3.39 | 16,952,704.0 | -6.96% |
| 2023-07 | $39.13 | $36.15 | $2.98 | 13,578,259.0 | -1.59% |
| 2023-06 | $39.14 | $36.92 | $2.22 | 12,214,569.0 | +0.40% |
| 2023-05 | $41.22 | $36.81 | $4.41 | 13,413,165.0 | -6.78% |
| 2023-04 | $41.16 | $38.78 | $2.38 | 11,435,731.0 | +0.95% |
| 2023-03 | $40.09 | $37.44 | $2.65 | 13,542,057.0 | +2.18% |
| 2023-02 | $43.01 | $38.94 | $4.07 | 11,940,797.0 | -7.45% |
| 2023-01 | $44.77 | $41.56 | $3.21 | 13,639,304.0 | -1.88% |
2022年のAvangrid Inc (AGR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $44.65 | $41.80 | $2.85 | 10,101,053.0 | +0.49% |
| 2022-11 | $42.78 | $38.83 | $3.95 | 11,146,359.0 | +5.14% |
| 2022-10 | $43.53 | $37.64 | $5.89 | 15,354,537.0 | -2.45% |
| 2022-09 | $50.59 | $41.59 | $9.00 | 19,981,741.0 | -15.59% |
| 2022-08 | $51.71 | $48.12 | $3.59 | 10,947,693.0 | +1.37% |
| 2022-07 | $48.92 | $44.12 | $4.80 | 11,953,336.0 | +5.66% |
| 2022-06 | $47.98 | $42.79 | $5.19 | 17,497,514.0 | -3.09% |
| 2022-05 | $48.74 | $43.07 | $5.67 | 17,603,591.0 | +7.31% |
| 2022-04 | $49.61 | $44.28 | $5.33 | 17,855,435.0 | -5.11% |
| 2022-03 | $47.38 | $43.46 | $3.92 | 16,254,448.0 | +4.17% |
| 2022-02 | $46.87 | $42.20 | $4.67 | 10,184,541.0 | -3.96% |
| 2022-01 | $50.68 | $44.50 | $6.18 | 10,822,576.0 | -6.34% |
1.53%
0.05%
大文字化:
|
ボリューム (24 時間):